Financial News

Physical Platinum ETF (NY: PPLT )

82.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 138.00 139.01 135.45 137.82 91,206 +2.37(+1.75%)
Dec 29, 2011 133.86 136.33 133.00 135.45 134,977 -1.41(-1.03%)
Dec 28, 2011 138.54 138.83 136.38 136.86 203,439 -4.72(-3.33%)
Dec 27, 2011 141.49 142.07 141.42 141.58 64,937 +0.58(+0.41%)
Dec 23, 2011 141.53 141.76 140.80 141.00 32,813 -0.41(-0.29%)
Dec 21, 2011 141.14 141.88 140.13 141.41 74,126 +0.05(+0.04%)
Dec 20, 2011 141.24 142.00 140.92 141.36 63,130 +2.32(+1.67%)
Dec 19, 2011 140.07 140.32 139.00 139.04 133,746 -1.22(-0.87%)
Dec 16, 2011 140.42 141.02 139.54 140.26 64,650 +1.24(+0.89%)
Dec 15, 2011 140.44 140.44 138.40 139.02 187,442 -1.14(-0.81%)
Dec 14, 2011 141.90 142.09 139.08 140.16 175,485 -5.30(-3.64%)
Dec 13, 2011 147.35 148.74 145.18 145.46 107,992 -1.42(-0.97%)
Dec 12, 2011 147.20 147.22 146.48 146.88 112,573 -2.94(-1.96%)
Dec 09, 2011 147.94 149.87 147.80 149.82 108,169 +2.22(+1.50%)
Dec 08, 2011 148.88 149.59 147.40 147.60 112,650 -3.25(-2.15%)
Dec 07, 2011 150.29 150.88 149.14 150.85 67,898 -0.09(-0.06%)
Dec 06, 2011 149.34 150.98 148.28 150.94 100,462 +0.17(+0.11%)
Dec 05, 2011 151.84 152.46 150.32 150.77 107,158 -2.02(-1.32%)
Dec 02, 2011 154.44 154.44 152.63 152.79 43,878 -1.61(-1.04%)
Dec 01, 2011 154.12 155.14 153.70 154.40 83,536 +0.50(+0.32%)
Nov 30, 2011 153.11 154.31 152.72 153.90 166,749 +2.11(+1.39%)
Nov 29, 2011 152.04 152.62 151.40 151.79 76,763 -0.66(-0.43%)
Nov 28, 2011 153.88 154.08 152.00 152.45 54,055 +1.24(+0.82%)
Nov 25, 2011 151.22 152.68 150.84 151.21 104,914 -1.89(-1.23%)
Nov 23, 2011 153.60 153.98 151.92 153.10 156,564 -2.04(-1.31%)
Nov 22, 2011 153.66 155.32 153.62 155.14 67,931 +2.12(+1.39%)
Nov 21, 2011 155.14 155.14 151.88 153.02 203,092 -4.00(-2.55%)
Nov 18, 2011 157.25 157.88 156.44 157.02 139,299 +0.34(+0.22%)
Nov 17, 2011 158.56 159.10 155.80 156.68 89,865 -3.45(-2.15%)
Nov 16, 2011 160.93 161.50 159.76 160.13 62,306 -1.90(-1.17%)
Nov 15, 2011 162.20 162.64 161.03 162.03 40,899 -0.43(-0.26%)
Nov 14, 2011 163.27 163.36 161.92 162.46 37,645 -0.06(-0.04%)
Nov 11, 2011 161.52 162.73 161.33 162.52 50,877 +2.17(+1.35%)
Nov 10, 2011 160.97 161.18 158.72 160.35 63,668 -0.81(-0.50%)
Nov 09, 2011 162.90 163.12 160.42 161.16 86,868 -2.97(-1.81%)
Nov 08, 2011 164.40 165.20 164.00 164.13 67,106 +0.06(+0.04%)
Nov 07, 2011 162.14 164.15 162.12 164.07 93,220 +2.25(+1.39%)
Nov 04, 2011 161.42 161.94 160.60 161.82 19,595 -0.39(-0.24%)
Nov 03, 2011 162.35 162.70 159.91 162.21 63,866 +3.96(+2.50%)
Nov 02, 2011 158.98 159.76 157.80 158.25 87,634 +1.01(+0.64%)
Nov 01, 2011 154.78 157.54 154.38 157.24 115,433 -1.19(-0.75%)
Oct 31, 2011 159.80 160.01 158.17 158.43 70,745 -4.41(-2.71%)
Oct 28, 2011 161.57 163.35 161.46 162.84 54,433 +0.73(+0.45%)
Oct 27, 2011 159.99 162.46 159.34 162.11 190,098 +4.16(+2.63%)
Oct 26, 2011 157.38 157.96 156.70 157.95 98,598 +3.46(+2.24%)
Oct 25, 2011 152.97 155.21 152.10 154.49 136,229 +1.67(+1.09%)
Oct 24, 2011 151.40 153.14 151.40 152.82 90,339 +3.26(+2.18%)
Oct 21, 2011 149.53 149.77 148.93 149.56 39,570 +1.78(+1.21%)
Oct 20, 2011 147.44 148.35 145.65 147.78 92,537 -2.31(-1.54%)
Oct 19, 2011 151.77 151.96 149.62 150.09 37,046 -1.91(-1.26%)
Oct 18, 2011 151.51 152.68 150.20 152.00 64,819 -1.92(-1.25%)
Oct 17, 2011 155.29 155.29 153.25 153.92 81,215 +0.26(+0.17%)
Oct 14, 2011 154.01 154.08 152.58 153.66 40,447 +2.25(+1.49%)
Oct 13, 2011 152.02 152.07 150.79 151.40 45,471 -1.98(-1.29%)
Oct 12, 2011 153.26 153.60 152.37 153.38 115,765 +2.92(+1.94%)
Oct 11, 2011 150.00 150.62 149.82 150.46 78,472 -0.29(-0.19%)
Oct 10, 2011 150.44 151.07 149.68 150.75 60,295 +3.15(+2.13%)
Oct 07, 2011 151.42 151.42 146.82 147.60 92,440 -1.90(-1.27%)
Oct 06, 2011 147.66 150.34 146.93 149.50 79,247 +2.47(+1.68%)
Oct 05, 2011 142.91 147.72 141.82 147.03 140,542 +1.24(+0.85%)
Oct 04, 2011 146.84 146.88 143.20 145.79 188,742 -2.44(-1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback